Foremost Lithium Resource & Technology Ltd. - FMST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2025	4.58	4.8	4.8	5	4.39	2.14M
June 03, 2025	4.44	4.39	4.39	4.79	4.26	1.72M
June 02, 2025	3.74	4.18	4.18	4.24	3.32	1.36M
May 30, 2025	3.41	3.66	3.66	3.69	2.79	1.38M
May 29, 2025	4.06	3.3	3.3	4.59	3.06	2.99M
May 28, 2025	3.54	3.77	3.77	4.34	3.25	3.15M
May 27, 2025	2.75	3.24	3.24	3.5	2.68	1.91M
May 23, 2025	2.57	2.62	2.62	2.84	2.43	736,596
May 22, 2025	2.38	2.6	2.6	2.69	2.26	971,629
May 21, 2025	2.14	2.33	2.33	2.5	2.12	498,224
May 20, 2025	2.45	2.12	2.12	2.49	2.1	519,553
May 19, 2025	2.42	2.45	2.45	2.8	2.2	867,700
May 16, 2025	2.21	2.41	2.41	2.85	2.05	2.2M
May 15, 2025	1.82	2.11	2.11	2.19	1.72	1.15M
May 14, 2025	1.5	1.75	1.75	1.78	1.32	468,825
May 13, 2025	1.63	1.52	1.52	1.64	1.41	638,600
May 12, 2025	1.19	1.6	1.6	1.62	1.1	1.86M
May 09, 2025	1.02	1.06	1.06	1.07	0.96	206,343
May 08, 2025	0.96	1.01	1.01	1.05	0.96	404,400
May 07, 2025	1.06	0.96	0.96	1.06	0.93	277,508
May 06, 2025	1.15	0.99	0.99	1.18	0.91	658,942
May 05, 2025	1.01	1.11	1.11	1.23	0.98	1.88M
May 02, 2025	0.99	0.91	0.91	0.99	0.91	97,047
May 01, 2025	0.96	1.02	1.02	1.1	0.91	614,144
April 30, 2025	0.76	0.87	0.87	0.89	0.75	608,900
April 29, 2025	0.74	0.76	0.76	0.8	0.72	55,849
April 28, 2025	0.65	0.74	0.74	0.79	0.65	73,744
April 25, 2025	0.7	0.66	0.66	0.7	0.65	10,311
April 24, 2025	0.69	0.71	0.71	0.73	0.64	11,726
April 23, 2025	0.67	0.69	0.69	0.73	0.63	13,400
April 22, 2025	0.62	0.7	0.7	0.72	0.62	11,924
April 21, 2025	0.69	0.68	0.68	0.7	0.65	24,870
April 17, 2025	0.71	0.69	0.69	0.72	0.66	12,700
April 16, 2025	0.64	0.68	0.68	0.68	0.64	3,900
April 15, 2025	0.7	0.65	0.65	0.7	0.64	17,655
April 14, 2025	0.72	0.7	0.7	0.72	0.65	31,018
April 11, 2025	0.61	0.69	0.69	0.72	0.61	10,148
April 10, 2025	0.65	0.64	0.64	0.7	0.61	19,732
April 09, 2025	0.66	0.65	0.65	0.76	0.6	68,270
April 08, 2025	0.73	0.68	0.68	0.74	0.66	24,600
April 07, 2025	0.76	0.71	0.71	0.77	0.69	23,431
April 04, 2025	0.93	0.75	0.75	0.95	0.73	279,029
April 03, 2025	0.8	0.81	0.81	0.83	0.79	7,600
April 02, 2025	0.85	0.78	0.78	0.85	0.76	36,212
April 01, 2025	0.82	0.8	0.8	0.82	0.78	4,881
March 31, 2025	0.83	0.81	0.81	0.83	0.79	6,300
March 28, 2025	0.85	0.85	0.85	0.9	0.78	14,724
March 27, 2025	0.85	0.85	0.85	0.88	0.82	46,215
March 26, 2025	0.84	0.84	0.84	0.85	0.77	30,929
March 25, 2025	0.82	0.83	0.83	0.83	0.76	11,833
March 24, 2025	0.85	0.8	0.8	0.85	0.72	31,600
March 21, 2025	0.82	0.82	0.82	0.86	0.75	61,800
March 20, 2025	0.74	0.78	0.78	0.81	0.73	34,298
March 19, 2025	0.74	0.74	0.74	0.79	0.7	37,912
March 18, 2025	0.72	0.73	0.73	0.74	0.67	11,780
March 17, 2025	0.74	0.71	0.71	0.74	0.66	35,500
March 14, 2025	0.65	0.7	0.7	0.74	0.6	58,094
March 13, 2025	0.74	0.66	0.66	0.84	0.66	69,748
March 12, 2025	0.69	0.77	0.77	0.84	0.67	356,840
March 11, 2025	0.68	0.67	0.67	0.69	0.55	100,814

Foremost Lithium Resource & Technology Ltd. (FMST) NASDAQ